ALF

ALFI Historical Data - ALF

Buy
Sell
Best deals to access real time data!
USA Big Cap Pro
Monthly Subscription
for only
US$52.04
USA Small Cap Pro
Monthly Subscription
for only
US$49.05
DDE w/Realtime USA (Monthly)
Monthly Subscription
for only
US$34.10
VAT not included
Stock Name Stock Symbol Market Stock Type
ALFI Inc ALF NASDAQ Common Stock
  Price Change Price Change % Stock Price Last Trade
0.02 1.64% 1.24 10:00:00
Open Price Low Price High Price Close Price Previous Close
1.26 1.17 1.2798 1.20 1.22
more quote information »

ALF Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.131.3351.071.2190,4580.119.73%
1 Month1.461.701.071.43142,032-0.22-15.07%
3 Months1.402.601.072.07722,384-0.16-11.43%
6 Months4.134.801.072.28495,420-2.89-69.98%
1 Year3.4022.501.0710.834,649,762-2.16-63.53%
3 Years3.7522.501.0710.344,791,459-2.51-66.93%
5 Years3.7522.501.0710.344,791,459-2.51-66.93%

ALF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
20 May 2022 1.20 -0.02 -1.64% 1.26 1.2798 1.17 69,301
19 May 2022 1.22 -0.08 -6.15% 1.32 1.335 1.20 72,190
18 May 2022 1.30 0.07 5.69% 1.29 1.3293 1.2225 32,896
17 May 2022 1.23 -0.02 -1.6% 1.30 1.30 1.20 55,598
14 May 2022 1.25 0.14 12.11% 1.12 1.26 1.12 168,789
13 May 2022 1.115 -0.04 -3.04% 1.13 1.15 1.07 122,819
12 May 2022 1.15 -0.13 -10.16% 1.25 1.2502 1.13 146,217
11 May 2022 1.28 -0.05 -3.76% 1.34 1.40 1.25 100,039
10 May 2022 1.33 -0.12 -8.28% 1.43 1.44 1.31 158,469
07 May 2022 1.45 -0.02 -1.36% 1.47 1.47 1.42 91,991
06 May 2022 1.47 -0.04 -2.65% 1.53 1.53 1.45 45,490
05 May 2022 1.51 0.05 3.42% 1.44 1.59 1.43 289,096
04 May 2022 1.46 -0.01 -0.68% 1.45 1.5039 1.43 39,665
03 May 2022 1.47 0.02 1.38% 1.44 1.49 1.43 73,689
30 Apr 2022 1.45 -0.04 -2.68% 1.46 1.52 1.44 53,320
29 Apr 2022 1.49 0.00 0.0% 1.48 1.54 1.42 406,391
28 Apr 2022 1.49 -0.04 -2.61% 1.55 1.5699 1.47 64,452
27 Apr 2022 1.53 -0.13 -7.83% 1.64 1.67 1.48 101,715
26 Apr 2022 1.66 0.15 9.93% 1.52 1.70 1.45 272,726
23 Apr 2022 1.51 0.06 4.14% 1.43 1.6499 1.41 368,948
22 Apr 2022 1.45 -0.02 -1.36% 1.46 1.47 1.41 176,137
21 Apr 2022 1.47 -0.01 -0.68% 1.49 1.51 1.4401 39,090
Your Recent History
NASDAQ
ALF
ALFI
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220520 03:57:33